Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balfour Beatty Plc (OP: BAFYY )

9.456 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 7.350 7.650 7.350 7.500 10,778 +0.02(+0.27%)
Jul 30, 2013 7.580 7.790 7.470 7.480 14,296 -0.42(-5.32%)
Jul 29, 2013 7.840 7.900 7.630 7.900 8,112 +0.36(+4.77%)
Jul 26, 2013 7.470 7.730 7.470 7.540 12,190 +0.02(+0.27%)
Jul 25, 2013 7.460 7.700 7.460 7.520 27,579 +0.12(+1.62%)
Jul 24, 2013 7.440 7.560 7.400 7.400 11,961 +0.00(+0.00%)
Jul 23, 2013 7.240 7.500 7.320 7.400 8,942 +0.16(+2.21%)
Jul 22, 2013 7.160 7.240 7.160 7.240 4,178 +0.10(+1.40%)
Jul 19, 2013 7.010 7.230 7.010 7.140 8,338 +0.06(+0.85%)
Jul 18, 2013 6.930 7.080 6.930 7.080 20,530 +0.03(+0.43%)
Jul 17, 2013 7.000 7.060 6.950 7.050 16,044 +0.24(+3.52%)
Jul 16, 2013 6.670 6.820 6.650 6.810 17,316 +0.15(+2.25%)
Jul 15, 2013 6.580 6.760 6.580 6.660 3,269 -0.09(-1.33%)
Jul 12, 2013 6.790 6.800 6.660 6.750 4,461 -0.21(-3.02%)
Jul 11, 2013 6.870 6.960 6.750 6.960 11,013 +0.40(+6.10%)
Jul 10, 2013 6.520 6.700 6.480 6.560 8,607 -0.24(-3.53%)
Jul 09, 2013 6.500 6.800 6.430 6.800 7,356 +0.42(+6.58%)
Jul 08, 2013 6.380 6.430 6.250 6.380 14,961 -0.07(-1.09%)
Jul 05, 2013 6.500 6.690 6.450 6.450 8,192 -0.28(-4.16%)
Jul 03, 2013 6.830 6.830 6.650 6.730 5,791 +0.06(+0.90%)
Jul 02, 2013 6.920 6.920 6.520 6.670 26,468 -0.48(-6.71%)
Jul 01, 2013 7.050 7.250 7.010 7.150 8,343 -0.16(-2.19%)
Jun 28, 2013 7.190 7.360 7.170 7.310 2,567 -0.02(-0.27%)
Jun 26, 2013 7.275 7.330 7.240 7.330 31,364 +0.02(+0.27%)
Jun 25, 2013 7.170 7.310 7.130 7.310 11,215 +0.50(+7.34%)
Jun 24, 2013 6.810 6.960 6.710 6.810 6,224 +0.00(+0.00%)
Jun 21, 2013 6.860 6.950 6.710 6.810 9,430 -0.11(-1.59%)
Jun 20, 2013 6.800 6.920 6.750 6.920 6,888 -0.28(-3.89%)
Jun 19, 2013 7.050 7.200 6.950 7.200 4,042 +0.22(+3.15%)
Jun 18, 2013 7.090 7.100 6.910 6.980 4,278 -0.10(-1.48%)
Jun 17, 2013 7.190 7.190 7.020 7.085 2,638 +0.24(+3.43%)
Jun 14, 2013 7.040 7.060 6.840 6.850 25,913 -0.26(-3.66%)
Jun 13, 2013 6.900 7.110 6.900 7.110 15,421 +0.16(+2.30%)
Jun 12, 2013 6.900 6.970 6.800 6.950 7,488 +0.08(+1.16%)
Jun 11, 2013 6.910 6.950 6.800 6.870 6,877 -0.27(-3.78%)
Jun 10, 2013 7.120 7.150 6.980 7.140 13,017 +0.38(+5.62%)
Jun 07, 2013 6.650 6.810 6.650 6.760 9,793 +0.07(+1.05%)
Jun 06, 2013 6.650 6.810 6.650 6.690 18,043 -0.05(-0.82%)
Jun 05, 2013 6.750 6.940 6.650 6.745 19,979 -0.25(-3.51%)
Jun 04, 2013 7.100 7.170 6.850 6.990 18,564 -0.31(-4.25%)
Jun 03, 2013 7.240 7.300 7.070 7.300 5,073 +0.25(+3.55%)
May 31, 2013 7.120 7.200 6.990 7.050 6,158 -0.25(-3.42%)
May 30, 2013 7.330 7.450 7.250 7.300 14,932 -0.10(-1.35%)
May 29, 2013 7.290 7.400 7.100 7.400 20,126 +0.06(+0.82%)
May 28, 2013 7.180 7.350 7.180 7.340 9,667 +0.25(+3.53%)
May 24, 2013 7.050 7.250 7.050 7.090 4,660 -0.26(-3.54%)
May 23, 2013 7.250 7.410 7.050 7.350 121,870 +0.13(+1.80%)
May 22, 2013 7.200 7.290 7.050 7.220 90,103 +0.14(+1.98%)
May 21, 2013 7.070 7.260 7.020 7.080 16,876 +0.16(+2.31%)
May 20, 2013 6.970 7.100 6.810 6.920 13,512 -0.22(-3.08%)
May 17, 2013 7.050 7.160 6.920 7.140 806,328 +0.02(+0.28%)
May 16, 2013 6.940 7.140 6.900 7.120 62,050 +0.13(+1.86%)
May 15, 2013 6.860 7.010 6.860 6.990 6,020 +0.27(+4.02%)
May 13, 2013 6.740 6.830 6.600 6.720 13,016 +0.07(+1.05%)
May 10, 2013 6.550 6.710 6.550 6.650 10,210 +0.10(+1.53%)
May 09, 2013 6.620 6.700 6.550 6.550 18,071 -0.19(-2.82%)
May 08, 2013 6.610 6.760 6.610 6.740 18,283 +0.02(+0.30%)
May 07, 2013 6.730 6.750 6.560 6.720 156,046 +0.12(+1.82%)
May 06, 2013 6.660 6.660 6.400 6.600 14,550 +0.05(+0.76%)
May 03, 2013 6.500 6.570 6.410 6.550 30,914 +0.00(+0.00%)
May 02, 2013 6.580 6.580 6.380 6.550 7,189 -0.06(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.